Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 15.80 | 15.80 | 15.78 | 15.80 | 76,357 | +0.02(+0.13%) |
Apr 29, 2019 | 15.78 | 15.78 | 15.77 | 15.78 | 30,316 | -0.00(-0.02%) |
Apr 26, 2019 | 15.78 | 15.80 | 15.78 | 15.78 | 27,322 | +0.02(+0.14%) |
Apr 25, 2019 | 15.75 | 15.76 | 15.75 | 15.76 | 22,574 | +0.01(+0.05%) |
Apr 24, 2019 | 15.76 | 15.76 | 15.74 | 15.75 | 30,042 | +0.00(+0.03%) |
Apr 23, 2019 | 15.75 | 15.76 | 15.73 | 15.74 | 15,258 | +0.04(+0.23%) |
Apr 22, 2019 | 15.72 | 15.72 | 15.70 | 15.71 | 55,932 | -0.00(-0.02%) |
Apr 18, 2019 | 15.72 | 15.74 | 15.71 | 15.71 | 34,608 | +0.00(+0.02%) |
Apr 17, 2019 | 15.71 | 15.74 | 15.71 | 15.71 | 42,605 | -0.00(-0.02%) |
Apr 16, 2019 | 15.69 | 15.72 | 15.69 | 15.71 | 69,417 | +0.03(+0.17%) |
Apr 15, 2019 | 15.67 | 15.70 | 15.67 | 15.69 | 16,472 | +0.04(+0.23%) |
Apr 12, 2019 | 15.64 | 15.66 | 15.64 | 15.65 | 23,072 | +0.00(+0.03%) |
Apr 11, 2019 | 15.64 | 15.65 | 15.62 | 15.64 | 25,057 | +0.02(+0.10%) |
Apr 10, 2019 | 15.63 | 15.63 | 15.62 | 15.63 | 9,933 | +0.01(+0.09%) |
Apr 09, 2019 | 15.62 | 15.62 | 15.61 | 15.61 | 22,058 | +0.02(+0.13%) |
Apr 08, 2019 | 15.59 | 15.61 | 15.58 | 15.59 | 23,266 | +0.00(+0.01%) |
Apr 05, 2019 | 15.60 | 15.60 | 15.59 | 15.59 | 12,750 | -0.00(-0.02%) |
Apr 04, 2019 | 15.65 | 15.65 | 15.59 | 15.59 | 621,766 | -0.05(-0.35%) |
Apr 03, 2019 | 15.65 | 15.66 | 15.64 | 15.65 | 17,480 | +0.01(+0.06%) |
Apr 02, 2019 | 15.64 | 15.64 | 15.64 | 15.64 | 12,859 | +0.02(+0.13%) |
Apr 01, 2019 | 15.63 | 15.64 | 15.61 | 15.62 | 21,439 | -0.06(-0.38%) |
Mar 29, 2019 | 15.68 | 15.68 | 15.67 | 15.68 | 5,464 | +0.01(+0.04%) |
Mar 28, 2019 | 15.67 | 15.68 | 15.65 | 15.67 | 33,995 | +0.03(+0.17%) |
Mar 27, 2019 | 15.65 | 15.66 | 15.63 | 15.65 | 11,894 | +0.02(+0.10%) |
Mar 26, 2019 | 15.63 | 15.64 | 15.63 | 15.63 | 11,803 | +0.01(+0.08%) |
Mar 25, 2019 | 15.63 | 15.63 | 15.62 | 15.62 | 2,228 | -0.02(-0.10%) |
Mar 22, 2019 | 15.63 | 15.64 | 15.63 | 15.63 | 4,857 | +0.02(+0.10%) |
Mar 21, 2019 | 15.62 | 15.64 | 15.61 | 15.62 | 16,642 | -0.02(-0.12%) |
Mar 20, 2019 | 15.61 | 15.65 | 15.60 | 15.64 | 15,652 | +0.03(+0.21%) |
Mar 19, 2019 | 15.61 | 15.62 | 15.60 | 15.61 | 35,416 | -0.00(-0.02%) |
Mar 18, 2019 | 15.60 | 15.61 | 15.60 | 15.61 | 15,191 | +0.02(+0.10%) |
Mar 15, 2019 | 15.59 | 15.60 | 15.59 | 15.59 | 10,321 | +0.04(+0.28%) |
Mar 14, 2019 | 15.55 | 15.55 | 15.55 | 15.55 | 2,228 | -0.00(-0.03%) |
Mar 13, 2019 | 15.57 | 15.57 | 15.55 | 15.55 | 7,468 | +0.02(+0.16%) |
Mar 12, 2019 | 15.55 | 15.55 | 15.53 | 15.53 | 19,836 | -0.01(-0.08%) |
Mar 11, 2019 | 15.54 | 15.54 | 15.54 | 15.54 | 2,197 | +0.03(+0.17%) |
Mar 08, 2019 | 15.52 | 15.53 | 15.50 | 15.52 | 4,857 | -0.00(-0.02%) |
Mar 07, 2019 | 15.52 | 15.53 | 15.52 | 15.52 | 19,696 | +0.01(+0.10%) |
Mar 06, 2019 | 15.52 | 15.52 | 15.50 | 15.50 | 1,645 | -0.01(-0.07%) |
Mar 05, 2019 | 15.53 | 15.53 | 15.50 | 15.52 | 9,125 | -0.00(-0.01%) |
Mar 04, 2019 | 15.50 | 15.53 | 15.50 | 15.52 | 15,337 | +0.02(+0.15%) |
Mar 01, 2019 | 15.51 | 15.51 | 15.49 | 15.49 | 9,107 | -0.06(-0.37%) |
Feb 28, 2019 | 15.57 | 15.57 | 15.55 | 15.55 | 13,260 | +0.01(+0.09%) |
Feb 27, 2019 | 15.53 | 15.55 | 15.53 | 15.54 | 7,881 | +0.01(+0.08%) |
Feb 26, 2019 | 15.52 | 15.55 | 15.50 | 15.52 | 22,228 | +0.02(+0.15%) |
Feb 25, 2019 | 15.51 | 15.52 | 15.50 | 15.50 | 9,824 | -0.01(-0.04%) |
Feb 22, 2019 | 15.47 | 15.51 | 15.47 | 15.51 | 14,572 | +0.05(+0.35%) |
Feb 21, 2019 | 15.45 | 15.46 | 15.45 | 15.45 | 6,083 | -0.01(-0.09%) |
Feb 20, 2019 | 15.47 | 15.48 | 15.46 | 15.47 | 17,018 | +0.01(+0.05%) |
Feb 19, 2019 | 15.45 | 15.47 | 15.44 | 15.46 | 17,565 | +0.01(+0.04%) |
Feb 15, 2019 | 15.46 | 15.46 | 15.43 | 15.45 | 12,750 | +0.02(+0.13%) |
Feb 14, 2019 | 15.42 | 15.44 | 15.42 | 15.43 | 9,532 | +0.02(+0.13%) |
Feb 13, 2019 | 15.38 | 15.42 | 15.38 | 15.41 | 7,079 | +0.01(+0.10%) |
Feb 12, 2019 | 15.40 | 15.40 | 15.38 | 15.40 | 19,939 | +0.03(+0.17%) |
Feb 11, 2019 | 15.37 | 15.37 | 15.36 | 15.37 | 9,095 | -0.01(-0.05%) |
Feb 08, 2019 | 15.39 | 15.39 | 15.38 | 15.38 | 607 | +0.01(+0.06%) |
Feb 07, 2019 | 15.37 | 15.37 | 15.36 | 15.37 | 2,629 | -0.00(-0.02%) |
Feb 06, 2019 | 15.36 | 15.38 | 15.36 | 15.37 | 6,794 | +0.00(+0.01%) |
Feb 05, 2019 | 15.37 | 15.37 | 15.37 | 15.37 | 10,844 | +0.02(+0.14%) |
Feb 04, 2019 | 15.35 | 15.35 | 15.35 | 15.35 | 315 | +0.02(+0.16%) |